$1.55 +0.02 (%) O2Micro Intl Shs Sponsored American Deposit Receipt Repr 50 Shs - NASDAQ

Jul. 22, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OIIM historical data

Date Open High Low Close Volume
7/22/20161.531.601.501.5586,600
7/21/20161.531.621.501.5323,770
7/20/20161.581.611.501.5368,310
7/19/20161.531.581.481.5848,970
7/18/20161.581.641.541.5411,344
7/15/20161.581.601.581.6012,421
7/14/20161.621.621.581.581,824
7/13/20161.651.651.581.582,452
7/12/20161.601.681.581.6819,387
7/11/20161.641.691.601.6046,757
7/8/20161.761.761.641.6633,555
7/7/20161.691.801.691.7478,955
7/6/20161.621.761.621.7152,888
7/5/20161.631.651.601.624,422
7/1/20161.541.651.521.6538,794
6/30/20161.511.551.511.5417,432
6/29/20161.511.541.511.519,242
6/28/20161.511.571.481.4973,707
6/27/20161.521.521.481.5113,875
6/24/20161.501.551.501.5512,800
6/23/20161.501.531.501.513,600
6/22/20161.531.551.501.516,444
6/21/20161.521.551.481.5213,045
6/20/20161.461.571.461.523,748
6/17/20161.461.541.451.455,140
6/16/20161.501.541.441.459,044
6/15/20161.481.551.421.5030,906
6/14/20161.501.541.421.4269,398
6/13/20161.501.531.501.509,550
6/10/20161.561.561.501.5013,650
6/9/20161.501.601.461.5624,505
6/8/20161.431.501.431.5084,006
6/7/20161.441.451.421.431,400
6/6/20161.421.451.411.435,029
6/3/20161.411.451.411.451,354
6/2/20161.411.441.411.4212,935
6/1/20161.441.451.401.409,626
5/31/20161.401.451.401.4411,120
5/27/20161.411.451.411.447,264
5/26/20161.411.451.401.408,335
5/25/20161.451.451.401.4117,462
5/24/20161.411.451.401.4421,318
5/23/20161.431.451.401.4411,058
5/20/20161.441.451.401.413,325
5/19/20161.411.431.401.4110,105
5/18/20161.401.421.401.409,738
5/17/20161.451.451.401.4154,661
5/16/20161.491.561.471.4834,190
5/13/20161.491.501.461.468,467
5/12/20161.501.501.471.476,325
5/11/20161.471.571.471.5013,131
5/10/20161.451.471.441.479,801
5/9/20161.451.451.441.454,305
5/6/20161.441.441.401.4331,197
5/5/20161.421.421.421.422,139
5/4/20161.441.441.431.433,681
5/3/20161.391.391.371.373,023
5/2/20161.451.481.391.3914,566
4/29/20161.441.461.411.418,782
4/28/20161.411.451.411.4413,400
4/27/20161.401.411.401.401,413
4/26/20161.451.471.401.4024,628
4/25/20161.451.471.441.449,301
4/22/20161.471.481.441.4619,258
4/21/20161.481.481.461.466,901
4/20/20161.481.481.451.479,343
4/19/20161.501.501.451.4618,136
4/18/20161.551.551.491.55507
4/15/20161.491.541.491.4912,334
4/14/20161.521.521.481.5114,322
4/13/20161.551.551.501.5313,233
4/12/20161.521.551.521.531,413
4/11/20161.551.551.521.522,889
4/8/20161.571.581.511.5436,694
4/7/20161.561.621.531.5665,896
4/6/20161.601.601.561.5613,676
4/5/20161.551.651.551.572,913
4/4/20161.581.621.531.5811,515
4/1/20161.571.571.571.57939
3/31/20161.581.581.521.5723,524
3/30/20161.491.581.491.5026,696
3/29/20161.461.521.461.5220,577
3/28/20161.441.501.441.4642,522
3/24/20161.431.511.401.4341,611
3/23/20161.471.471.431.4648,374
3/22/20161.471.541.471.4721,761
3/21/20161.521.621.471.47181,833
3/18/20161.491.651.471.50230,228
3/17/20161.491.541.491.51525,422
3/16/20161.511.531.491.4911,296
3/15/20161.511.541.501.526,501
3/14/20161.481.541.461.5231,332
3/11/20161.501.501.461.495,002
3/10/20161.491.491.451.4815,792
3/9/20161.491.531.481.5014,275
3/8/20161.491.491.471.475,959
3/7/20161.501.501.491.501,667
3/4/20161.521.521.461.4828,698
3/3/20161.481.531.481.503,209
3/2/20161.501.531.461.49106,609
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center